HouseFreedom Co.,Ltd. (TYO:8996)
Japan · Delayed Price · Currency is JPY 1,086.00
+14.00 (1.31%)
Sep 29, 2026, 3:30 PM JST
HouseFreedom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,074.00 | 1,086.00 | 1,069.00 | 1,086.00 | 1,086.00 | 1.31% | 2,400 |
| Sep 28, 2026 | 1,067.00 | 1,076.00 | 1,067.00 | 1,072.00 | 1,072.00 | 0.47% | 2,300 |
| Sep 25, 2026 | 1,052.00 | 1,069.00 | 1,052.00 | 1,067.00 | 1,067.00 | 1.91% | 3,100 |
| Sep 24, 2026 | 1,069.00 | 1,071.00 | 1,045.00 | 1,047.00 | 1,047.00 | 0.29% | 10,800 |
| Sep 18, 2026 | 1,080.00 | 1,084.00 | 1,038.00 | 1,044.00 | 1,044.00 | -2.43% | 5,900 |
| Sep 17, 2026 | 1,099.00 | 1,099.00 | 1,070.00 | 1,070.00 | 1,070.00 | -2.73% | 2,200 |
| Sep 16, 2026 | 1,100.00 | 1,100.00 | 1,082.00 | 1,100.00 | 1,100.00 | - | 800 |
| Sep 15, 2026 | 1,092.00 | 1,101.00 | 1,083.00 | 1,100.00 | 1,100.00 | 1.38% | 1,600 |
| Sep 14, 2026 | 1,081.00 | 1,085.00 | 1,081.00 | 1,085.00 | 1,085.00 | 0.56% | 200 |
| Sep 11, 2026 | 1,098.00 | 1,098.00 | 1,079.00 | 1,079.00 | 1,079.00 | -1.73% | 1,200 |
| Sep 10, 2026 | 1,091.00 | 1,098.00 | 1,091.00 | 1,098.00 | 1,098.00 | 0.09% | 1,900 |
| Sep 9, 2026 | 1,091.00 | 1,097.00 | 1,083.00 | 1,097.00 | 1,097.00 | 1.11% | 700 |
| Sep 8, 2026 | 1,094.00 | 1,100.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.27% | 1,600 |
| Sep 7, 2026 | 1,081.00 | 1,099.00 | 1,081.00 | 1,099.00 | 1,099.00 | 1.76% | 1,400 |
| Sep 4, 2026 | 1,072.00 | 1,091.00 | 1,072.00 | 1,080.00 | 1,080.00 | -1.73% | 2,300 |
| Sep 3, 2026 | 1,081.00 | 1,110.00 | 1,081.00 | 1,099.00 | 1,099.00 | 2.04% | 3,300 |
| Sep 2, 2026 | 1,125.00 | 1,139.00 | 1,072.00 | 1,077.00 | 1,077.00 | -4.35% | 8,300 |
| Sep 1, 2026 | 1,117.00 | 1,127.00 | 1,116.00 | 1,126.00 | 1,126.00 | 0.81% | 1,700 |
| Aug 31, 2026 | 1,120.00 | 1,120.00 | 1,085.00 | 1,117.00 | 1,117.00 | 0.72% | 3,100 |
| Aug 28, 2026 | 1,109.00 | 1,109.00 | 1,100.00 | 1,109.00 | 1,109.00 | - | 700 |
| Aug 27, 2026 | 1,107.00 | 1,109.00 | 1,099.00 | 1,109.00 | 1,109.00 | -0.09% | 1,800 |
| Aug 26, 2026 | 1,108.00 | 1,110.00 | 1,108.00 | 1,110.00 | 1,110.00 | 0.27% | 300 |
| Aug 25, 2026 | 1,120.00 | 1,120.00 | 1,091.00 | 1,107.00 | 1,107.00 | -1.16% | 1,600 |
| Aug 24, 2026 | 1,103.00 | 1,120.00 | 1,102.00 | 1,120.00 | 1,120.00 | 1.82% | 1,600 |
| Aug 21, 2026 | 1,112.00 | 1,117.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.92% | 2,300 |
| Aug 20, 2026 | 1,089.00 | 1,102.00 | 1,089.00 | 1,090.00 | 1,090.00 | 0.09% | 1,300 |
| Aug 19, 2026 | 1,109.00 | 1,110.00 | 1,089.00 | 1,089.00 | 1,089.00 | -1.80% | 2,000 |
| Aug 18, 2026 | 1,107.00 | 1,109.00 | 1,101.00 | 1,109.00 | 1,109.00 | 0.91% | 1,500 |
| Aug 17, 2026 | 1,101.00 | 1,105.00 | 1,099.00 | 1,099.00 | 1,099.00 | -0.45% | 2,100 |
| Aug 14, 2026 | 1,097.00 | 1,104.00 | 1,097.00 | 1,104.00 | 1,104.00 | 0.64% | 2,700 |
| Aug 13, 2026 | 1,097.00 | 1,097.00 | 1,085.00 | 1,097.00 | 1,097.00 | - | 2,300 |
| Aug 12, 2026 | 1,063.00 | 1,097.00 | 1,063.00 | 1,097.00 | 1,097.00 | 2.24% | 4,500 |
| Aug 10, 2026 | 1,070.00 | 1,073.00 | 1,046.00 | 1,073.00 | 1,073.00 | 3.17% | 6,500 |
| Aug 7, 2026 | 1,041.00 | 1,048.00 | 1,037.00 | 1,040.00 | 1,040.00 | - | 6,000 |
| Aug 6, 2026 | 1,042.00 | 1,042.00 | 1,038.00 | 1,040.00 | 1,040.00 | -0.19% | 2,300 |
| Aug 5, 2026 | 1,051.00 | 1,051.00 | 1,041.00 | 1,042.00 | 1,042.00 | -0.29% | 1,800 |
| Aug 4, 2026 | 1,059.00 | 1,059.00 | 1,043.00 | 1,045.00 | 1,045.00 | -1.60% | 2,900 |
| Aug 3, 2026 | 1,066.00 | 1,069.00 | 1,042.00 | 1,062.00 | 1,062.00 | 4.42% | 6,000 |
| Jul 31, 2026 | 1,016.00 | 1,017.00 | 1,016.00 | 1,017.00 | 1,017.00 | -0.29% | 1,600 |
| Jul 30, 2026 | 1,031.00 | 1,031.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.07% | 3,700 |
| Jul 29, 2026 | 1,031.00 | 1,031.00 | 1,030.00 | 1,031.00 | 1,031.00 | - | 400 |
| Jul 28, 2026 | 1,037.00 | 1,037.00 | 1,031.00 | 1,031.00 | 1,031.00 | -0.58% | 800 |
| Jul 27, 2026 | 1,032.00 | 1,038.00 | 1,032.00 | 1,037.00 | 1,037.00 | 0.19% | 700 |
| Jul 24, 2026 | 1,013.00 | 1,035.00 | 1,013.00 | 1,035.00 | 1,035.00 | 1.97% | 400 |
| Jul 23, 2026 | 1,019.00 | 1,019.00 | 1,012.00 | 1,015.00 | 1,015.00 | -0.88% | 9,500 |
| Jul 22, 2026 | 1,010.00 | 1,040.00 | 1,010.00 | 1,024.00 | 1,024.00 | 0.20% | 5,100 |
| Jul 21, 2026 | 1,039.00 | 1,039.00 | 1,019.00 | 1,022.00 | 1,022.00 | 0.10% | 1,900 |
| Jul 17, 2026 | 1,019.00 | 1,021.00 | 1,019.00 | 1,021.00 | 1,021.00 | 0.89% | 500 |
| Jul 16, 2026 | 1,040.00 | 1,052.00 | 1,012.00 | 1,012.00 | 1,012.00 | -2.32% | 3,400 |
| Jul 15, 2026 | 1,033.00 | 1,036.00 | 1,020.00 | 1,036.00 | 1,036.00 | 0.97% | 2,000 |